Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.228 | 4.242 | 4.205 | 4.232 | 952,059 | +0.02(+0.48%) |
May 27, 2004 | 4.203 | 4.234 | 4.183 | 4.211 | 959,981 | -0.00(-0.10%) |
May 26, 2004 | 4.199 | 4.234 | 4.181 | 4.215 | 1,484,777 | +0.02(+0.38%) |
May 25, 2004 | 4.161 | 4.219 | 4.122 | 4.199 | 1,339,220 | +0.02(+0.53%) |
May 24, 2004 | 4.135 | 4.191 | 4.129 | 4.177 | 1,700,141 | +0.05(+1.32%) |
May 21, 2004 | 4.118 | 4.149 | 4.092 | 4.122 | 867,399 | +0.04(+0.89%) |
May 20, 2004 | 4.100 | 4.141 | 4.082 | 4.086 | 1,278,819 | -0.02(-0.49%) |
May 19, 2004 | 4.100 | 4.149 | 4.092 | 4.106 | 1,404,077 | -0.02(-0.39%) |
May 18, 2004 | 4.163 | 4.179 | 4.100 | 4.122 | 1,669,941 | -0.03(-0.73%) |
May 17, 2004 | 4.141 | 4.157 | 4.118 | 4.153 | 1,535,771 | +0.01(+0.34%) |
May 14, 2004 | 4.139 | 4.177 | 4.133 | 4.139 | 1,908,575 | +0.01(+0.15%) |
May 13, 2004 | 4.120 | 4.145 | 4.112 | 4.133 | 1,712,519 | +0.01(+0.29%) |
May 12, 2004 | 4.139 | 4.161 | 4.100 | 4.120 | 2,036,308 | -0.01(-0.24%) |
May 11, 2004 | 4.139 | 4.201 | 4.110 | 4.131 | 3,406,225 | +0.09(+2.25%) |
May 10, 2004 | 4.133 | 4.141 | 4.040 | 4.040 | 5,638,094 | -0.14(-3.43%) |
May 07, 2004 | 4.197 | 4.242 | 4.169 | 4.183 | 2,780,430 | -0.04(-0.91%) |
May 06, 2004 | 4.221 | 4.240 | 4.161 | 4.221 | 2,527,933 | -0.02(-0.43%) |
May 05, 2004 | 4.240 | 4.248 | 4.201 | 4.240 | 3,907,752 | +0.03(+0.67%) |
May 04, 2004 | 4.213 | 4.221 | 4.179 | 4.211 | 2,836,375 | -0.01(-0.33%) |
May 03, 2004 | 4.207 | 4.225 | 4.139 | 4.225 | 5,824,248 | -0.00(-0.05%) |
Apr 30, 2004 | 4.201 | 4.228 | 4.139 | 4.228 | 22,825,668 | -0.01(-0.33%) |
Apr 29, 2004 | 4.292 | 4.298 | 4.242 | 4.242 | 3,659,711 | -0.05(-1.18%) |
Apr 28, 2004 | 4.318 | 4.341 | 4.282 | 4.292 | 2,000,167 | -0.10(-2.30%) |
Apr 27, 2004 | 4.343 | 4.419 | 4.343 | 4.393 | 1,756,087 | +0.05(+1.16%) |
Apr 26, 2004 | 4.343 | 4.444 | 4.339 | 4.343 | 2,415,053 | +0.00(+0.00%) |
Apr 23, 2004 | 4.369 | 4.415 | 4.329 | 4.343 | 1,294,662 | -0.01(-0.28%) |
Apr 22, 2004 | 4.383 | 4.385 | 4.302 | 4.355 | 1,629,343 | -0.03(-0.64%) |
Apr 21, 2004 | 4.444 | 4.444 | 4.367 | 4.383 | 1,191,188 | -0.07(-1.59%) |
Apr 20, 2004 | 4.464 | 4.514 | 4.452 | 4.454 | 1,141,184 | -0.04(-0.90%) |
Apr 19, 2004 | 4.522 | 4.535 | 4.468 | 4.494 | 1,263,471 | +0.00(+0.00%) |
Apr 16, 2004 | 4.547 | 4.547 | 4.478 | 4.494 | 1,109,003 | -0.02(-0.54%) |
Apr 15, 2004 | 4.421 | 4.520 | 4.395 | 4.518 | 2,054,131 | +0.16(+3.56%) |
Apr 14, 2004 | 4.545 | 4.565 | 4.292 | 4.363 | 2,915,590 | -0.17(-3.83%) |
Apr 13, 2004 | 4.587 | 4.587 | 4.504 | 4.537 | 1,240,202 | -0.06(-1.27%) |
Apr 12, 2004 | 4.668 | 4.668 | 4.585 | 4.595 | 616,883 | -0.05(-1.00%) |
Apr 08, 2004 | 4.613 | 4.656 | 4.589 | 4.642 | 771,351 | +0.02(+0.39%) |
Apr 07, 2004 | 4.670 | 4.670 | 4.611 | 4.623 | 583,712 | -0.02(-0.35%) |
Apr 06, 2004 | 4.666 | 4.666 | 4.601 | 4.640 | 644,113 | +0.02(+0.53%) |
Apr 05, 2004 | 4.646 | 4.654 | 4.597 | 4.615 | 1,262,481 | -0.06(-1.34%) |
Apr 02, 2004 | 4.787 | 4.787 | 4.674 | 4.678 | 1,167,919 | -0.10(-2.03%) |
Apr 01, 2004 | 4.759 | 4.815 | 4.753 | 4.775 | 909,481 | +0.03(+0.72%) |
Mar 31, 2004 | 4.743 | 4.767 | 4.706 | 4.741 | 974,338 | +0.02(+0.47%) |
Mar 30, 2004 | 4.686 | 4.741 | 4.672 | 4.718 | 1,385,759 | +0.07(+1.57%) |
Mar 29, 2004 | 4.642 | 4.646 | 4.609 | 4.646 | 504,992 | +0.00(+0.09%) |
Mar 26, 2004 | 4.646 | 4.674 | 4.621 | 4.642 | 559,947 | -0.01(-0.22%) |
Mar 25, 2004 | 4.650 | 4.702 | 4.650 | 4.652 | 561,433 | +0.00(+0.04%) |
Mar 24, 2004 | 4.716 | 4.716 | 4.650 | 4.650 | 424,292 | -0.04(-0.78%) |
Mar 23, 2004 | 4.686 | 4.724 | 4.668 | 4.686 | 764,915 | +0.02(+0.35%) |
Mar 22, 2004 | 4.686 | 4.706 | 4.652 | 4.670 | 803,037 | -0.02(-0.39%) |
Mar 19, 2004 | 4.640 | 4.716 | 4.640 | 4.688 | 727,783 | +0.03(+0.61%) |
Mar 18, 2004 | 4.646 | 4.676 | 4.605 | 4.660 | 636,191 | +0.01(+0.30%) |
Mar 17, 2004 | 4.587 | 4.654 | 4.587 | 4.646 | 813,929 | +0.04(+0.97%) |
Mar 16, 2004 | 4.625 | 4.625 | 4.567 | 4.601 | 706,989 | +0.04(+0.84%) |
Mar 15, 2004 | 4.565 | 4.567 | 4.524 | 4.563 | 556,977 | +0.04(+0.89%) |
Mar 12, 2004 | 4.541 | 4.549 | 4.522 | 4.522 | 1,209,506 | -0.00(-0.04%) |
Mar 11, 2004 | 4.573 | 4.573 | 4.494 | 4.524 | 788,679 | -0.02(-0.44%) |
Mar 10, 2004 | 4.615 | 4.636 | 4.545 | 4.545 | 1,179,801 | -0.08(-1.66%) |
Mar 09, 2004 | 4.615 | 4.662 | 4.605 | 4.621 | 991,666 | -0.02(-0.52%) |
Mar 08, 2004 | 4.646 | 4.646 | 4.605 | 4.646 | 1,327,833 | +0.04(+0.92%) |
Mar 05, 2004 | 4.575 | 4.625 | 4.575 | 4.603 | 1,342,191 | +0.01(+0.13%) |
Mar 04, 2004 | 4.644 | 4.644 | 4.563 | 4.597 | 920,373 | -0.03(-0.65%) |
Mar 03, 2004 | 4.595 | 4.631 | 4.569 | 4.627 | 642,132 | +0.03(+0.70%) |
Mar 02, 2004 | 4.605 | 4.625 | 4.579 | 4.595 | 655,995 | -0.02(-0.44%) |